Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1988-12-02 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2007
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2007-12-31 | $34.07 | $48.63 | 6,595,300 |
| 2007-12-28 | $32.76 | $46.76 | 6,584,000 |
| 2007-12-27 | $33.70 | $48.10 | 8,868,600 |
| 2007-12-26 | $32.42 | $46.27 | 6,046,400 |
| 2007-12-24 | $32.94 | $47.01 | 4,125,900 |
| 2007-12-21 | $30.96 | $44.19 | 16,242,200 |
| 2007-12-20 | $31.48 | $44.93 | 12,342,900 |
| 2007-12-19 | $32.62 | $46.56 | 10,624,900 |
| 2007-12-18 | $33.22 | $47.41 | 9,327,200 |
| 2007-12-17 | $31.20 | $44.53 | 7,690,400 |
| 2007-12-14 | $31.85 | $45.46 | 13,426,800 |
| 2007-12-13 | $32.46 | $46.33 | 20,144,700 |
| 2007-12-12 | $30.42 | $43.06 | 20,124,200 |
| 2007-12-11 | $31.31 | $44.32 | 19,906,600 |
| 2007-12-10 | $35.04 | $49.60 | 9,760,300 |
| 2007-12-07 | $35.54 | $50.31 | 12,460,400 |
| 2007-12-06 | $37.10 | $52.52 | 11,547,900 |
| 2007-12-05 | $34.67 | $49.08 | 16,651,900 |
| 2007-12-04 | $32.31 | $45.74 | 15,115,100 |
| 2007-12-03 | $33.53 | $47.46 | 14,455,500 |
| 2007-11-30 | $35.07 | $49.64 | 27,103,700 |
| 2007-11-29 | $29.51 | $41.77 | 23,169,000 |
| 2007-11-28 | $29.42 | $41.65 | 52,051,700 |
| 2007-11-27 | $25.73 | $36.42 | 29,393,000 |
| 2007-11-26 | $24.50 | $34.68 | 31,435,300 |
| 2007-11-23 | $26.47 | $37.47 | 12,075,200 |
| 2007-11-21 | $26.00 | $36.80 | 38,787,500 |
| 2007-11-20 | $26.74 | $37.85 | 84,598,100 |
| 2007-11-19 | $37.50 | $53.08 | 22,398,300 |
| 2007-11-16 | $40.72 | $57.64 | 19,822,400 |
| 2007-11-15 | $41.86 | $59.25 | 7,589,900 |
| 2007-11-14 | $44.19 | $62.55 | 7,940,900 |
| 2007-11-13 | $44.56 | $63.08 | 13,153,000 |
| 2007-11-12 | $40.00 | $56.62 | 12,496,300 |
| 2007-11-09 | $41.70 | $59.03 | 15,933,100 |
| 2007-11-08 | $43.82 | $62.03 | 10,848,600 |
| 2007-11-07 | $45.13 | $63.88 | 15,007,200 |
| 2007-11-06 | $49.39 | $69.91 | 5,170,500 |
| 2007-11-05 | $47.34 | $67.01 | 5,843,400 |
| 2007-11-02 | $48.33 | $68.41 | 6,821,100 |
| 2007-11-01 | $49.43 | $69.97 | 7,292,500 |
| 2007-10-31 | $52.23 | $73.93 | 4,586,900 |
| 2007-10-30 | $51.95 | $73.54 | 3,266,500 |
| 2007-10-29 | $51.75 | $73.25 | 3,870,200 |
| 2007-10-26 | $52.69 | $74.59 | 9,534,200 |
| 2007-10-25 | $50.59 | $71.61 | 6,023,600 |
| 2007-10-24 | $51.05 | $72.26 | 9,003,200 |
| 2007-10-23 | $53.24 | $75.36 | 2,981,600 |
| 2007-10-22 | $52.82 | $74.77 | 6,649,300 |
| 2007-10-19 | $53.05 | $75.09 | 5,495,200 |
| 2007-10-18 | $54.70 | $77.43 | 5,298,500 |
| 2007-10-17 | $56.22 | $79.58 | 8,249,000 |
| 2007-10-16 | $57.62 | $81.56 | 3,294,400 |
| 2007-10-15 | $59.00 | $83.52 | 3,281,800 |
| 2007-10-12 | $60.63 | $85.82 | 2,024,000 |
| 2007-10-11 | $60.78 | $86.04 | 4,967,600 |
| 2007-10-10 | $62.05 | $87.83 | 2,659,900 |
| 2007-10-09 | $62.78 | $88.87 | 2,154,500 |
| 2007-10-08 | $62.80 | $88.90 | 1,320,100 |
| 2007-10-05 | $63.43 | $89.79 | 2,680,300 |
| 2007-10-04 | $63.19 | $89.45 | 3,536,100 |
| 2007-10-03 | $62.47 | $88.43 | 2,846,900 |
| 2007-10-02 | $62.04 | $87.82 | 3,213,700 |
| 2007-10-01 | $60.30 | $85.36 | 2,846,100 |
| 2007-09-28 | $59.01 | $83.53 | 3,555,400 |
| 2007-09-27 | $59.99 | $84.92 | 1,739,900 |
| 2007-09-26 | $59.55 | $84.30 | 2,801,200 |
| 2007-09-25 | $59.53 | $84.27 | 2,875,100 |
| 2007-09-24 | $59.50 | $84.22 | 2,756,800 |
| 2007-09-21 | $60.35 | $85.43 | 5,120,100 |
| 2007-09-20 | $59.89 | $84.78 | 4,427,200 |
| 2007-09-19 | $61.16 | $86.57 | 8,120,500 |
| 2007-09-18 | $59.52 | $84.25 | 5,592,400 |
| 2007-09-17 | $56.55 | $80.05 | 3,445,600 |
| 2007-09-14 | $57.37 | $81.21 | 3,497,700 |
| 2007-09-13 | $58.00 | $82.10 | 3,849,800 |
| 2007-09-12 | $58.77 | $82.48 | 2,673,400 |
| 2007-09-11 | $59.25 | $83.16 | 2,963,400 |
| 2007-09-10 | $58.75 | $82.46 | 4,373,400 |
| 2007-09-07 | $59.31 | $83.24 | 4,691,600 |
| 2007-09-06 | $59.39 | $83.35 | 3,248,100 |
| 2007-09-05 | $60.15 | $84.42 | 6,764,500 |
| 2007-09-04 | $62.25 | $87.37 | 3,887,600 |
| 2007-08-31 | $61.61 | $86.47 | 11,316,900 |
| 2007-08-30 | $60.07 | $84.31 | 7,944,000 |
| 2007-08-29 | $63.25 | $88.77 | 4,410,700 |
| 2007-08-28 | $61.20 | $85.89 | 4,789,700 |
| 2007-08-27 | $62.58 | $87.83 | 20,405,400 |
| 2007-08-24 | $63.60 | $89.26 | 1,981,700 |
| 2007-08-23 | $64.04 | $89.88 | 2,994,700 |
| 2007-08-22 | $64.89 | $91.07 | 3,407,800 |
| 2007-08-21 | $64.16 | $90.05 | 6,500,500 |
| 2007-08-20 | $63.53 | $89.16 | 8,767,600 |
| 2007-08-17 | $63.70 | $89.40 | 10,729,000 |
| 2007-08-16 | $61.34 | $86.09 | 10,156,300 |
| 2007-08-15 | $60.28 | $84.60 | 4,588,300 |
| 2007-08-14 | $59.41 | $83.38 | 5,020,300 |
| 2007-08-13 | $61.52 | $86.34 | 6,108,400 |
| 2007-08-10 | $61.95 | $86.95 | 9,686,500 |
| 2007-08-09 | $61.67 | $86.55 | 8,675,000 |
| 2007-08-08 | $62.64 | $87.92 | 10,984,400 |
| 2007-08-07 | $61.64 | $86.51 | 13,405,300 |
| 2007-08-06 | $60.00 | $84.21 | 9,840,900 |
| 2007-08-03 | $55.70 | $78.18 | 9,098,100 |
| 2007-08-02 | $56.61 | $79.45 | 4,654,500 |
| 2007-08-01 | $56.90 | $79.86 | 5,829,600 |
| 2007-07-31 | $57.27 | $80.38 | 5,139,500 |
| 2007-07-30 | $59.15 | $83.02 | 4,768,500 |
| 2007-07-27 | $57.68 | $80.95 | 6,620,500 |
| 2007-07-26 | $59.39 | $83.35 | 5,556,800 |
| 2007-07-25 | $60.22 | $84.52 | 5,021,300 |
| 2007-07-24 | $58.70 | $82.39 | 4,507,800 |
| 2007-07-23 | $60.81 | $85.35 | 3,767,000 |
| 2007-07-20 | $60.00 | $84.21 | 5,333,600 |
| 2007-07-19 | $61.49 | $86.30 | 2,762,600 |
| 2007-07-18 | $61.25 | $85.96 | 4,931,900 |
| 2007-07-17 | $61.47 | $86.27 | 3,431,400 |
| 2007-07-16 | $61.30 | $86.03 | 1,919,300 |
| 2007-07-13 | $61.36 | $86.12 | 3,374,000 |
| 2007-07-12 | $61.24 | $85.95 | 2,323,800 |
| 2007-07-11 | $59.90 | $84.07 | 2,530,100 |
| 2007-07-10 | $59.68 | $83.76 | 3,256,200 |
| 2007-07-09 | $60.57 | $85.01 | 2,011,900 |
| 2007-07-06 | $60.85 | $85.40 | 1,591,700 |
| 2007-07-05 | $60.90 | $85.47 | 1,941,300 |
| 2007-07-03 | $61.75 | $86.67 | 880,100 |
| 2007-07-02 | $61.59 | $86.44 | 2,381,900 |
| 2007-06-29 | $60.70 | $85.19 | 3,012,400 |
| 2007-06-28 | $60.79 | $85.32 | 2,526,600 |
| 2007-06-27 | $61.51 | $86.33 | 4,426,000 |
| 2007-06-26 | $61.84 | $86.79 | 3,636,700 |
| 2007-06-25 | $61.59 | $86.44 | 20,730,700 |
| 2007-06-22 | $62.27 | $87.40 | 4,568,400 |
| 2007-06-21 | $62.72 | $88.03 | 3,472,300 |
| 2007-06-20 | $62.46 | $87.66 | 2,711,700 |
| 2007-06-19 | $64.26 | $90.19 | 4,529,000 |
| 2007-06-18 | $64.35 | $90.32 | 2,981,500 |
| 2007-06-15 | $65.00 | $91.23 | 6,059,500 |
| 2007-06-14 | $65.24 | $91.56 | 3,991,500 |
| 2007-06-13 | $66.36 | $92.43 | 3,053,000 |
| 2007-06-12 | $65.03 | $90.58 | 3,223,300 |
| 2007-06-11 | $65.58 | $91.35 | 3,018,200 |
| 2007-06-08 | $64.63 | $90.02 | 3,228,900 |
| 2007-06-07 | $65.41 | $91.11 | 3,287,600 |
| 2007-06-06 | $66.67 | $92.87 | 2,241,500 |
| 2007-06-05 | $66.94 | $93.24 | 1,880,800 |
| 2007-06-04 | $67.20 | $93.60 | 1,805,300 |
| 2007-06-01 | $67.09 | $93.45 | 2,037,700 |
| 2007-05-31 | $66.79 | $93.03 | 1,904,600 |
| 2007-05-30 | $67.09 | $93.45 | 2,763,400 |
| 2007-05-29 | $66.48 | $92.60 | 1,570,000 |
| 2007-05-25 | $66.65 | $92.84 | 1,448,300 |
| 2007-05-24 | $66.38 | $92.46 | 3,541,700 |
| 2007-05-23 | $67.89 | $94.57 | 2,966,500 |
| 2007-05-22 | $67.68 | $94.27 | 2,067,100 |
| 2007-05-21 | $67.50 | $94.02 | 2,111,400 |
| 2007-05-18 | $67.59 | $94.15 | 2,058,000 |
| 2007-05-17 | $67.18 | $93.58 | 1,788,700 |
| 2007-05-16 | $67.33 | $93.79 | 3,938,600 |
| 2007-05-15 | $66.57 | $92.73 | 2,918,500 |
| 2007-05-14 | $66.06 | $92.02 | 3,034,600 |
| 2007-05-11 | $66.72 | $92.94 | 2,646,500 |
| 2007-05-10 | $66.38 | $92.46 | 1,886,800 |
| 2007-05-09 | $67.44 | $93.94 | 2,804,600 |
| 2007-05-08 | $67.57 | $94.12 | 2,483,800 |
| 2007-05-07 | $67.21 | $93.62 | 2,543,600 |
| 2007-05-04 | $66.31 | $92.36 | 2,581,800 |
| 2007-05-03 | $66.69 | $92.89 | 9,660,400 |
| 2007-05-02 | $66.28 | $92.32 | 2,514,300 |
| 2007-05-01 | $65.90 | $91.79 | 2,458,000 |
| 2007-04-30 | $64.78 | $90.23 | 2,364,900 |
| 2007-04-27 | $65.50 | $91.24 | 2,227,400 |
| 2007-04-26 | $65.50 | $91.24 | 3,567,100 |
| 2007-04-25 | $65.40 | $91.10 | 13,552,100 |
| 2007-04-24 | $64.87 | $90.36 | 2,462,700 |
| 2007-04-23 | $65.01 | $90.55 | 2,236,600 |
| 2007-04-20 | $65.21 | $90.83 | 3,496,000 |
| 2007-04-19 | $64.82 | $90.29 | 3,101,500 |
| 2007-04-18 | $64.36 | $89.65 | 5,102,200 |
| 2007-04-17 | $62.57 | $87.16 | 2,698,300 |
| 2007-04-16 | $62.06 | $86.45 | 4,041,200 |
| 2007-04-13 | $60.01 | $83.59 | 1,866,800 |
| 2007-04-12 | $60.02 | $83.60 | 2,457,000 |
| 2007-04-11 | $60.26 | $83.94 | 2,931,200 |
| 2007-04-10 | $60.04 | $83.63 | 2,402,600 |
| 2007-04-09 | $59.63 | $83.06 | 3,062,200 |
| 2007-04-05 | $59.88 | $83.41 | 3,054,100 |
| 2007-04-04 | $59.19 | $82.45 | 2,256,700 |
| 2007-04-03 | $59.40 | $82.74 | 2,795,300 |
| 2007-04-02 | $59.13 | $82.36 | 3,740,700 |
| 2007-03-30 | $59.49 | $82.87 | 3,409,800 |
| 2007-03-29 | $59.82 | $83.32 | 6,962,900 |
| 2007-03-28 | $59.28 | $82.57 | 4,117,200 |
| 2007-03-27 | $60.96 | $84.91 | 4,009,100 |
| 2007-03-26 | $62.06 | $86.45 | 3,191,600 |
| 2007-03-23 | $62.37 | $86.88 | 2,867,800 |
| 2007-03-22 | $62.24 | $86.70 | 2,013,600 |
| 2007-03-21 | $62.71 | $87.35 | 4,651,900 |
| 2007-03-20 | $60.55 | $84.34 | 2,573,000 |
| 2007-03-19 | $60.06 | $83.66 | 2,770,900 |
| 2007-03-16 | $59.52 | $82.91 | 5,650,100 |
| 2007-03-15 | $60.81 | $84.70 | 4,568,600 |
| 2007-03-14 | $60.69 | $84.54 | 2,938,800 |
| 2007-03-13 | $60.16 | $83.80 | 3,256,900 |
| 2007-03-12 | $61.31 | $85.40 | 2,271,400 |
| 2007-03-09 | $61.97 | $86.32 | 2,351,500 |
| 2007-03-08 | $62.30 | $86.78 | 2,332,100 |
| 2007-03-07 | $62.07 | $85.76 | 3,091,500 |
| 2007-03-06 | $62.11 | $85.82 | 3,968,800 |
| 2007-03-05 | $61.36 | $84.78 | 4,606,300 |
| 2007-03-02 | $62.19 | $85.93 | 3,647,300 |
| 2007-03-01 | $63.49 | $87.72 | 3,147,400 |
| 2007-02-28 | $64.13 | $88.61 | 4,069,600 |
| 2007-02-27 | $63.70 | $88.01 | 3,729,900 |
| 2007-02-26 | $64.93 | $89.71 | 1,816,800 |
| 2007-02-23 | $65.00 | $89.81 | 1,980,000 |
| 2007-02-22 | $65.69 | $90.76 | 2,723,700 |
| 2007-02-21 | $66.09 | $91.32 | 1,688,300 |
| 2007-02-20 | $66.29 | $91.59 | 3,819,800 |
| 2007-02-16 | $66.07 | $91.29 | 1,714,900 |
| 2007-02-15 | $66.19 | $91.46 | 2,274,500 |
| 2007-02-14 | $66.63 | $92.06 | 2,003,500 |
| 2007-02-13 | $65.46 | $90.45 | 1,509,700 |
| 2007-02-12 | $64.38 | $88.95 | 1,118,400 |
| 2007-02-09 | $64.50 | $89.12 | 1,363,200 |
| 2007-02-08 | $64.50 | $89.12 | 1,768,900 |
| 2007-02-07 | $65.55 | $90.57 | 1,836,000 |
| 2007-02-06 | $65.03 | $89.85 | 2,679,400 |
| 2007-02-05 | $65.22 | $90.11 | 1,332,000 |
| 2007-02-02 | $65.95 | $91.12 | 2,166,400 |
| 2007-02-01 | $65.61 | $90.65 | 2,348,000 |
| 2007-01-31 | $64.93 | $89.71 | 1,857,700 |
| 2007-01-30 | $63.97 | $88.39 | 1,487,200 |
| 2007-01-29 | $64.07 | $88.53 | 1,711,500 |
| 2007-01-26 | $64.43 | $89.02 | 1,563,600 |
| 2007-01-25 | $64.50 | $89.12 | 1,828,900 |
| 2007-01-24 | $64.93 | $89.71 | 1,928,600 |
| 2007-01-23 | $65.00 | $89.81 | 1,871,700 |
| 2007-01-22 | $64.63 | $89.30 | 1,912,000 |
| 2007-01-19 | $65.00 | $89.81 | 4,988,500 |
| 2007-01-18 | $64.97 | $89.77 | 2,959,400 |
| 2007-01-17 | $64.95 | $89.74 | 3,408,200 |
| 2007-01-16 | $65.05 | $89.88 | 4,150,600 |
| 2007-01-12 | $65.27 | $90.18 | 3,263,400 |
| 2007-01-11 | $65.44 | $90.42 | 2,947,700 |
| 2007-01-10 | $65.21 | $90.10 | 3,626,200 |
| 2007-01-09 | $65.45 | $90.43 | 2,815,800 |
| 2007-01-08 | $65.93 | $91.10 | 3,780,800 |
| 2007-01-05 | $66.91 | $92.45 | 3,097,900 |
| 2007-01-04 | $67.93 | $93.86 | 1,818,300 |
| 2007-01-03 | $67.89 | $93.80 | 3,042,400 |